Australia markets closed

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
68.15-0.17 (-0.25%)
As of 02:23PM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202369.9869.9868.1568.1568.1569
31 Jan 202369.6769.7069.6769.6769.67614
30 Jan 202368.4968.6768.4968.6768.67848
27 Jan 202369.2569.2569.2569.2569.25119
26 Jan 202370.0470.5269.9870.0170.01421
25 Jan 202370.3470.5970.0170.0370.03580
24 Jan 202371.0571.0570.3970.3970.39668
23 Jan 202371.4271.4271.4271.4271.42466
20 Jan 202370.2770.7370.2770.7370.731,002
19 Jan 202369.2970.2869.2970.2870.28758
18 Jan 202370.2170.3269.5169.6069.60869
17 Jan 202370.5871.4169.7169.7169.711,545
16 Jan 202370.5870.5870.5570.5570.55802
13 Jan 202370.9370.9370.9370.9370.93802
12 Jan 202370.0270.6570.0270.3870.38850
11 Jan 202369.0170.2168.9770.2170.21890
10 Jan 202369.3069.3068.6769.0069.001,515
09 Jan 202369.3169.3169.0869.0869.08262
06 Jan 202368.3668.6968.1268.1268.12299
05 Jan 202367.6867.9467.6867.9467.94409
04 Jan 202367.4467.6967.4467.6967.69866
03 Jan 202370.3070.3068.7468.7468.74570
02 Jan 2023------
30 Dec 202269.0770.3969.0770.2970.29131
29 Dec 202269.4369.4369.0869.0869.0881
28 Dec 202269.5369.9069.4169.9069.90248
27 Dec 202269.5769.5769.5769.5769.57312
26 Dec 2022------
23 Dec 202269.5069.5069.5069.5069.50261
22 Dec 202268.9768.9767.9167.9467.94462
21 Dec 202269.0569.0868.5668.5668.56692
20 Dec 202268.3968.3968.3468.3468.34346
19 Dec 202267.8467.8467.7567.7767.77987
16 Dec 202266.9767.8466.9767.3767.37337
15 Dec 202268.3568.3567.8367.8367.831,201
14 Dec 202269.0869.1169.0769.1169.111,163
13 Dec 202268.7868.7868.7868.7868.78552
12 Dec 202268.2468.7668.2468.7668.76413
09 Dec 202267.9468.5667.7467.7467.74782
08 Dec 202267.2767.5367.2767.2767.27456
07 Dec 202268.6569.3267.7467.7467.74350
06 Dec 202271.1671.1669.0369.0369.03730
05 Dec 202272.3272.9370.7070.7070.70475
02 Dec 202271.7571.9371.7071.9371.93997
01 Dec 202271.6971.6971.5071.5071.50384
30 Nov 202270.7571.4970.7571.4971.49979
29 Nov 202270.8270.9170.0970.2070.20709
28 Nov 202269.7769.7769.3969.7769.77305
25 Nov 202269.2469.2469.2469.2469.24312
23 Nov 202269.6769.7569.6769.7569.75282
22 Nov 202270.6170.6370.1870.1870.18617
21 Nov 202268.2570.2268.2570.2270.22424
18 Nov 202269.3669.3669.3669.3669.36349
17 Nov 202269.6169.8468.9569.8469.84770
16 Nov 202270.3870.3870.2970.2970.29287
15 Nov 202270.7071.7370.7071.7371.73263
14 Nov 202270.0470.4370.0470.4370.43668
11 Nov 202271.0771.0770.7370.9470.94208
10 Nov 202269.8870.0169.4869.5869.58187
09 Nov 202270.4070.4069.6469.6469.64290
08 Nov 202272.0872.1271.0671.0671.06406
07 Nov 202271.6572.4371.6572.1272.12145
03 Nov 202272.6472.8872.1772.1772.17564
02 Nov 202270.8370.8370.7970.7970.7932
01 Nov 202270.8471.4770.8471.4771.4789
31 Oct 202270.5870.5870.2170.3170.31109
30 Oct 202269.9369.9669.9369.9369.93131
27 Oct 202269.6369.6369.6369.6369.6324
26 Oct 202270.4670.4670.2170.4670.46288
25 Oct 202269.2670.0169.2570.0170.01774
24 Oct 202268.5069.2568.5069.2569.2520
23 Oct 202268.2868.2868.2868.2868.2813
20 Oct 202268.3468.5268.3068.5268.52497
19 Oct 202269.7169.7868.8668.8668.86594
18 Oct 202268.9769.1568.7069.1569.151,060
17 Oct 202267.8067.8067.8067.8067.8067
16 Oct 202267.5167.5167.2667.2667.2688
13 Oct 202266.6066.6666.6066.6666.66465
12 Oct 202267.9367.9367.9367.9367.93804
11 Oct 202267.4067.4067.1467.2667.26157
10 Oct 202268.3868.4267.5068.4268.42145
09 Oct 202269.2969.2969.2969.2969.2950
06 Oct 202269.9870.1069.9869.9869.98844
05 Oct 202268.8569.0568.8568.8568.85384
04 Oct 202268.0368.0368.0168.0168.01171
03 Oct 202266.0966.6766.0966.5966.591,645
02 Oct 202264.7565.2764.7565.2565.25247
29 Sept 202264.8064.8063.6863.6863.6835
28 Sept 202265.0965.3064.8064.8064.80235
27 Sept 202263.6565.9463.6565.6065.60646
26 Sept 202264.2564.2564.0264.0264.02177
25 Sept 202264.1264.1263.4463.4463.4464
22 Sept 202266.2666.2664.1764.2364.23463
21 Sept 202266.2066.4066.2066.3866.38587
20 Sept 202266.0666.2465.9265.9265.92371
19 Sept 202267.5967.5966.3866.3866.38345
18 Sept 202267.0068.1767.0068.1768.1755
15 Sept 202268.2668.2668.2668.2668.265
14 Sept 202268.8268.8268.4468.4468.44125
13 Sept 202270.7271.5070.7270.7470.74113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...